ETR:0QF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	114.90	136.54	112.30	130.66	130.66	7.27%	105,019
Aug 20, 2026	136.22	142.38	117.50	121.80	121.80	1.10%	185,317
Aug 19, 2026	54.30	140.00	54.17	120.48	120.48	121.02%	208,950
Aug 18, 2026	55.35	55.35	53.83	54.51	54.51	-2.08%	6,879
Aug 17, 2026	54.94	56.47	54.55	55.67	55.67	2.37%	11,974
Aug 14, 2026	55.44	55.44	52.72	54.38	54.38	-2.49%	6,553
Aug 13, 2026	55.21	56.46	54.25	55.77	55.77	2.44%	7,102
Aug 12, 2026	52.67	54.44	51.71	54.44	54.44	6.29%	9,464
Aug 11, 2026	51.63	53.00	51.20	51.22	51.22	-0.31%	8,657
Aug 10, 2026	51.63	53.85	50.91	51.38	51.38	3.59%	15,110
Aug 7, 2026	47.54	50.02	47.21	49.60	49.60	3.94%	10,660
Aug 6, 2026	49.80	51.03	47.72	47.72	47.72	-3.94%	15,451
Aug 5, 2026	49.92	51.35	49.58	49.68	49.68	0.16%	8,807
Aug 4, 2026	48.29	50.50	47.81	49.60	49.60	1.09%	11,335
Aug 3, 2026	47.76	50.30	45.93	49.06	49.06	-0.18%	12,534
Jul 31, 2026	50.60	52.47	46.00	49.15	49.15	0.69%	17,683
Jul 30, 2026	47.57	49.05	47.50	48.82	48.82	0.78%	8,973
Jul 29, 2026	49.22	49.27	48.17	48.44	48.44	1.11%	7,110
Jul 28, 2026	48.49	48.90	46.93	47.91	47.91	-2.22%	6,509
Jul 27, 2026	48.18	50.09	47.99	49.00	49.00	1.93%	6,697
Jul 24, 2026	49.89	50.69	47.62	48.07	48.07	-4.02%	6,539
Jul 23, 2026	51.01	51.24	49.86	50.08	50.08	-3.84%	14,132
Jul 22, 2026	51.99	52.37	51.46	52.08	52.08	0.17%	6,100
Jul 21, 2026	52.37	53.19	51.55	51.99	51.99	-3.18%	12,108
Jul 20, 2026	54.25	54.51	53.58	53.70	53.70	-1.68%	3,844
Jul 17, 2026	54.00	55.08	53.53	54.62	54.62	-4.21%	14,003
Jul 16, 2026	59.31	59.34	56.90	57.02	57.02	-2.58%	12,554
Jul 15, 2026	59.03	59.42	58.16	58.53	58.53	0.53%	11,190
Jul 14, 2026	58.69	59.29	57.60	58.22	58.22	-3.35%	15,935
Jul 13, 2026	59.54	60.84	57.39	60.24	60.24	0.37%	16,879
Jul 10, 2026	67.64	68.50	59.55	60.02	60.02	-8.71%	16,246
Jul 9, 2026	64.42	66.76	64.31	65.75	65.75	0.11%	13,648
Jul 8, 2026	69.50	69.50	64.84	65.68	65.68	-5.10%	31,040
Jul 7, 2026	71.62	72.41	68.10	69.21	69.21	-5.55%	25,920
Jul 6, 2026	70.45	73.28	67.38	73.28	73.28	2.94%	27,564
Jul 3, 2026	71.50	71.50	69.65	71.19	71.19	4.65%	46,284
Jul 2, 2026	62.85	70.16	62.85	68.03	68.03	6.28%	17,430
Jul 1, 2026	61.13	64.61	60.59	64.01	64.01	1.80%	24,393
Jun 30, 2026	61.01	64.00	60.96	62.88	62.88	5.43%	16,996
Jun 29, 2026	59.47	61.09	58.25	59.64	59.64	-0.37%	29,115
Jun 26, 2026	52.10	60.71	51.75	59.86	59.86	13.91%	22,531
Jun 25, 2026	53.21	54.33	51.14	52.55	52.55	-4.16%	20,734
Jun 24, 2026	53.60	55.14	53.10	54.83	54.83	0.35%	14,175
Jun 23, 2026	50.64	56.10	49.22	54.64	54.64	6.01%	44,124
Jun 22, 2026	55.63	57.15	50.23	51.54	51.54	-6.87%	27,056
Jun 19, 2026	55.92	55.92	55.15	55.34	55.34	0.97%	4,850
Jun 18, 2026	53.89	58.45	52.98	54.81	54.81	9.31%	50,352
Jun 17, 2026	47.81	50.14	46.97	50.14	50.14	8.63%	21,699
Jun 16, 2026	44.88	46.44	44.74	46.16	46.16	4.77%	11,164
Jun 15, 2026	43.71	44.62	43.26	44.06	44.06	-0.01%	9,433